Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Service Properties Trust (NQ: SVC )

5.920 -0.210 (-3.43%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.151 8.151 8.042 8.057 749,556 -0.11(-1.39%)
Dec 28, 2023 8.094 8.222 8.085 8.170 736,704 +0.01(+0.12%)
Dec 27, 2023 8.085 8.226 8.028 8.160 861,939 +0.07(+0.82%)
Dec 26, 2023 8.057 8.151 7.986 8.094 800,842 +0.08(+1.06%)
Dec 22, 2023 8.085 8.165 7.981 8.009 709,494 +0.02(+0.24%)
Dec 21, 2023 7.972 8.028 7.823 7.991 954,566 +0.13(+1.68%)
Dec 20, 2023 7.953 8.075 7.858 7.858 1,213,868 -0.10(-1.30%)
Dec 19, 2023 7.868 8.019 7.868 7.962 1,810,025 +0.17(+2.18%)
Dec 18, 2023 8.019 8.052 7.717 7.792 1,538,911 -0.19(-2.36%)
Dec 15, 2023 8.113 8.113 7.868 7.981 4,807,791 -0.05(-0.59%)
Dec 14, 2023 7.736 8.066 7.717 8.028 2,684,691 +0.42(+5.58%)
Dec 13, 2023 7.453 7.679 7.302 7.604 2,093,274 +0.15(+2.03%)
Dec 12, 2023 7.311 7.519 7.283 7.453 626,575 +0.10(+1.41%)
Dec 11, 2023 7.274 7.401 7.248 7.349 769,746 +0.10(+1.43%)
Dec 08, 2023 7.302 7.330 7.160 7.245 623,934 -0.08(-1.03%)
Dec 07, 2023 7.179 7.321 7.123 7.321 768,942 +0.12(+1.70%)
Dec 06, 2023 7.160 7.358 7.113 7.198 956,026 +0.12(+1.73%)
Dec 05, 2023 7.245 7.255 7.052 7.075 482,952 -0.19(-2.60%)
Dec 04, 2023 7.000 7.274 6.972 7.264 994,541 +0.25(+3.63%)
Dec 01, 2023 6.689 7.009 6.585 7.009 1,060,709 +0.26(+3.92%)
Nov 30, 2023 6.736 6.783 6.651 6.745 952,295 +0.03(+0.42%)
Nov 29, 2023 6.830 7.028 6.708 6.717 826,507 +0.00(+0.00%)
Nov 28, 2023 6.755 6.755 6.651 6.717 697,244 -0.08(-1.25%)
Nov 27, 2023 6.792 6.854 6.717 6.802 553,653 -0.02(-0.28%)
Nov 24, 2023 6.708 6.821 6.708 6.821 250,788 +0.10(+1.54%)
Nov 22, 2023 6.717 6.783 6.660 6.717 519,100 +0.06(+0.85%)
Nov 21, 2023 6.755 6.755 6.632 6.660 447,288 -0.14(-2.08%)
Nov 20, 2023 6.849 6.849 6.755 6.802 461,210 -0.06(-0.83%)
Nov 17, 2023 6.877 7.047 6.811 6.858 862,776 +0.05(+0.69%)
Nov 16, 2023 7.028 7.085 6.774 6.811 607,469 -0.20(-2.83%)
Nov 15, 2023 6.887 7.085 6.887 7.009 740,992 +0.12(+1.78%)
Nov 14, 2023 6.811 6.981 6.792 6.887 1,343,639 +0.42(+6.41%)
Nov 13, 2023 6.566 6.575 6.448 6.472 972,800 -0.16(-2.42%)
Nov 10, 2023 6.575 6.660 6.462 6.632 1,061,208 +0.11(+1.74%)
Nov 09, 2023 6.811 6.830 6.467 6.519 1,483,263 -0.26(-3.89%)
Nov 08, 2023 7.066 7.066 6.726 6.783 890,047 -0.28(-4.01%)
Nov 07, 2023 7.292 7.311 7.009 7.066 879,878 -0.19(-2.60%)
Nov 06, 2023 7.321 7.349 7.193 7.255 822,799 -0.07(-0.90%)
Nov 03, 2023 7.255 7.524 7.255 7.321 1,217,610 +0.20(+2.78%)
Nov 02, 2023 6.906 7.137 6.869 7.123 676,032 +0.35(+5.15%)
Nov 01, 2023 6.811 6.849 6.689 6.774 617,694 -0.07(-0.97%)
Oct 31, 2023 6.858 6.896 6.788 6.840 615,986 +0.00(+0.00%)
Oct 30, 2023 6.698 6.887 6.698 6.840 593,734 +0.20(+2.98%)
Oct 27, 2023 6.868 6.868 6.594 6.641 728,842 -0.25(-3.56%)
Oct 26, 2023 6.783 6.958 6.708 6.887 682,244 +0.12(+1.81%)
Oct 25, 2023 6.792 6.877 6.745 6.764 694,062 -0.09(-1.38%)
Oct 24, 2023 6.840 6.888 6.764 6.858 1,019,869 +0.08(+1.25%)
Oct 23, 2023 6.604 6.906 6.500 6.774 898,142 +0.06(+0.84%)
Oct 20, 2023 6.745 6.811 6.689 6.717 1,086,442 -0.02(-0.28%)
Oct 19, 2023 6.901 6.938 6.699 6.736 917,317 -0.18(-2.65%)
Oct 18, 2023 6.929 6.993 6.782 6.919 657,904 -0.08(-1.18%)
Oct 17, 2023 6.855 7.080 6.855 7.002 815,835 +0.11(+1.60%)
Oct 16, 2023 6.708 6.929 6.681 6.892 615,559 +0.27(+4.02%)
Oct 13, 2023 6.828 6.855 6.617 6.626 597,062 -0.19(-2.83%)
Oct 12, 2023 6.947 6.956 6.708 6.818 757,556 -0.10(-1.46%)
Oct 11, 2023 6.901 7.020 6.851 6.919 613,621 +0.05(+0.67%)
Oct 10, 2023 6.800 6.956 6.791 6.873 441,776 +0.12(+1.77%)
Oct 09, 2023 6.626 6.818 6.539 6.754 528,388 +0.07(+1.10%)
Oct 06, 2023 6.644 6.727 6.525 6.681 985,173 +0.00(+0.00%)
Oct 05, 2023 6.745 6.809 6.653 6.681 966,659 -0.06(-0.95%)
Oct 04, 2023 6.644 6.773 6.557 6.745 684,195 +0.11(+1.66%)
Oct 03, 2023 6.873 6.873 6.594 6.635 912,151 -0.28(-3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.